Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.28 | 17.12 | 16.20 | 16.67 | 3,837,951 | +0.37(+2.27%) |
Sep 29, 2022 | 17.13 | 17.39 | 16.15 | 16.30 | 4,296,021 | -1.45(-8.17%) |
Sep 28, 2022 | 16.81 | 17.92 | 16.68 | 17.75 | 6,900,434 | +0.95(+5.65%) |
Sep 27, 2022 | 16.85 | 17.48 | 16.76 | 16.80 | 10,713,378 | +0.31(+1.88%) |
Sep 26, 2022 | 16.10 | 16.58 | 16.00 | 16.49 | 5,956,523 | +0.41(+2.55%) |
Sep 23, 2022 | 16.46 | 16.60 | 15.99 | 16.08 | 5,953,454 | -0.67(-4.00%) |
Sep 22, 2022 | 16.89 | 17.18 | 16.53 | 16.75 | 5,003,350 | -0.24(-1.41%) |
Sep 21, 2022 | 17.82 | 17.93 | 16.91 | 16.99 | 3,657,346 | -0.78(-4.39%) |
Sep 20, 2022 | 17.57 | 17.89 | 17.38 | 17.77 | 5,100,143 | +0.13(+0.74%) |
Sep 19, 2022 | 17.50 | 17.76 | 17.30 | 17.64 | 3,640,185 | +0.00(+0.00%) |
Sep 16, 2022 | 17.75 | 17.77 | 17.20 | 17.64 | 7,308,484 | -0.68(-3.71%) |
Sep 15, 2022 | 17.79 | 18.86 | 17.69 | 18.32 | 5,936,916 | +0.35(+1.95%) |
Sep 14, 2022 | 17.67 | 18.01 | 17.17 | 17.97 | 4,802,828 | +0.35(+1.99%) |
Sep 13, 2022 | 17.76 | 18.00 | 17.51 | 17.62 | 3,956,108 | -1.01(-5.42%) |
Sep 12, 2022 | 18.00 | 18.67 | 17.97 | 18.63 | 8,185,048 | +0.51(+2.81%) |
Sep 09, 2022 | 16.86 | 18.14 | 16.62 | 18.12 | 5,924,896 | +1.36(+8.11%) |
Sep 08, 2022 | 16.65 | 17.04 | 16.47 | 16.76 | 3,096,156 | -0.17(-1.00%) |
Sep 07, 2022 | 16.15 | 17.00 | 16.09 | 16.93 | 3,359,934 | +0.75(+4.64%) |
Sep 06, 2022 | 16.44 | 16.50 | 16.00 | 16.18 | 5,188,449 | -0.35(-2.12%) |
Sep 02, 2022 | 16.75 | 16.83 | 16.23 | 16.53 | 2,538,496 | -0.14(-0.84%) |
Sep 01, 2022 | 16.61 | 16.70 | 16.18 | 16.67 | 4,185,253 | -0.23(-1.36%) |
Aug 31, 2022 | 16.79 | 17.25 | 16.75 | 16.90 | 3,088,568 | +0.27(+1.62%) |
Aug 30, 2022 | 17.00 | 17.83 | 16.43 | 16.63 | 5,597,650 | -0.11(-0.66%) |
Aug 29, 2022 | 16.80 | 16.96 | 16.62 | 16.74 | 4,057,102 | -0.40(-2.33%) |
Aug 26, 2022 | 17.71 | 17.89 | 17.02 | 17.14 | 3,963,115 | -0.49(-2.78%) |
Aug 25, 2022 | 17.49 | 17.64 | 17.15 | 17.63 | 4,523,525 | +0.38(+2.20%) |
Aug 24, 2022 | 17.21 | 17.89 | 17.14 | 17.25 | 4,789,525 | -0.11(-0.63%) |
Aug 23, 2022 | 17.16 | 17.54 | 17.01 | 17.36 | 6,642,405 | +0.30(+1.76%) |
Aug 22, 2022 | 16.94 | 17.50 | 16.86 | 17.06 | 3,888,521 | -0.18(-1.04%) |
Aug 19, 2022 | 17.25 | 17.45 | 16.95 | 17.24 | 4,227,685 | -0.43(-2.43%) |
Aug 18, 2022 | 17.77 | 17.86 | 17.42 | 17.67 | 3,776,886 | -0.14(-0.79%) |
Aug 17, 2022 | 17.98 | 18.14 | 17.70 | 17.81 | 7,241,786 | -0.47(-2.57%) |
Aug 16, 2022 | 17.83 | 18.50 | 17.34 | 18.28 | 8,664,393 | +0.18(+0.99%) |
Aug 15, 2022 | 18.69 | 18.97 | 17.80 | 18.10 | 8,298,357 | -0.77(-4.08%) |
Aug 12, 2022 | 18.95 | 19.09 | 18.12 | 18.87 | 11,352,684 | +0.17(+0.91%) |
Aug 11, 2022 | 20.13 | 21.38 | 18.40 | 18.70 | 23,626,340 | -1.06(-5.36%) |
Aug 10, 2022 | 19.72 | 20.29 | 19.07 | 19.76 | 16,895,032 | +0.78(+4.11%) |
Aug 09, 2022 | 19.15 | 19.20 | 18.80 | 18.98 | 4,860,689 | -0.22(-1.15%) |
Aug 08, 2022 | 19.25 | 19.59 | 18.90 | 19.20 | 7,637,678 | -0.03(-0.16%) |
Aug 05, 2022 | 18.80 | 19.42 | 18.60 | 19.23 | 7,400,860 | -0.16(-0.83%) |
Aug 04, 2022 | 19.25 | 19.45 | 18.98 | 19.39 | 8,908,289 | +0.16(+0.83%) |
Aug 03, 2022 | 18.77 | 19.37 | 18.59 | 19.23 | 6,557,535 | +0.86(+4.68%) |
Aug 02, 2022 | 17.83 | 18.57 | 17.76 | 18.37 | 5,231,186 | +0.19(+1.05%) |
Aug 01, 2022 | 17.13 | 18.21 | 16.84 | 18.18 | 7,204,709 | +0.89(+5.15%) |
Jul 29, 2022 | 17.00 | 17.33 | 16.71 | 17.29 | 6,685,793 | +0.32(+1.89%) |
Jul 28, 2022 | 16.99 | 17.25 | 16.25 | 16.97 | 4,919,082 | -0.09(-0.53%) |
Jul 27, 2022 | 17.73 | 17.86 | 16.84 | 17.06 | 6,297,329 | -0.25(-1.44%) |
Jul 26, 2022 | 17.45 | 17.62 | 17.14 | 17.31 | 4,766,015 | -0.46(-2.59%) |
Jul 25, 2022 | 17.80 | 18.00 | 17.28 | 17.77 | 5,099,543 | +0.13(+0.74%) |
Jul 22, 2022 | 18.78 | 18.88 | 17.46 | 17.64 | 9,493,226 | -1.35(-7.11%) |
Jul 21, 2022 | 18.99 | 19.23 | 18.64 | 18.99 | 6,799,146 | +0.11(+0.58%) |
Jul 20, 2022 | 18.03 | 19.14 | 17.97 | 18.88 | 18,754,438 | +0.88(+4.89%) |
Jul 19, 2022 | 16.86 | 18.02 | 16.71 | 18.00 | 15,077,874 | +1.35(+8.11%) |
Jul 18, 2022 | 15.94 | 16.80 | 15.80 | 16.65 | 10,782,964 | +0.85(+5.38%) |
Jul 15, 2022 | 14.90 | 15.87 | 14.70 | 15.80 | 9,103,904 | +1.55(+10.88%) |
Jul 14, 2022 | 14.66 | 14.68 | 14.08 | 14.25 | 5,201,698 | -0.43(-2.93%) |
Jul 13, 2022 | 14.40 | 15.24 | 14.21 | 14.68 | 8,574,614 | -0.31(-2.07%) |
Jul 12, 2022 | 14.61 | 15.13 | 14.47 | 14.99 | 6,985,001 | +0.21(+1.42%) |
Jul 11, 2022 | 15.33 | 15.51 | 14.77 | 14.78 | 8,652,262 | -0.84(-5.38%) |
Jul 08, 2022 | 15.86 | 16.01 | 15.44 | 15.62 | 6,010,326 | -0.58(-3.58%) |
Jul 07, 2022 | 16.25 | 16.35 | 15.70 | 16.20 | 8,440,943 | +0.26(+1.63%) |
Jul 06, 2022 | 16.20 | 16.47 | 15.69 | 15.94 | 17,182,336 | -0.14(-0.87%) |
Jul 05, 2022 | 14.65 | 16.10 | 14.07 | 16.08 | 17,752,540 | +1.04(+6.91%) |